245,700€
-1,29%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 248,75 | 251,45 | 244,95 | 248,10 | -0,32% | - |
| 19.12.2024 | 251,90 | 253,45 | 248,80 | 248,90 | -1,23% | 5,00 |
| 18.12.2024 | 255,10 | 257,25 | 252,00 | 252,00 | -1,35% | 8,00 |
| 17.12.2024 | 256,15 | 257,90 | 254,55 | 255,45 | -0,47% | 30,00 |
| 16.12.2024 | 259,30 | 259,90 | 255,65 | 256,65 | -1,00% | 8,00 |
| 13.12.2024 | 261,00 | 263,55 | 258,30 | 259,25 | -0,65% | - |
| 12.12.2024 | 259,10 | 261,45 | 258,60 | 260,95 | 0,31% | 150,00 |
| 11.12.2024 | 260,10 | 262,75 | 259,80 | 260,15 | 0,04% | 150,00 |
| 10.12.2024 | 258,90 | 261,95 | 256,65 | 260,05 | 0,12% | 28,00 |
| 09.12.2024 | 258,95 | 260,85 | 258,10 | 259,75 | 0,37% | 75,00 |
| 06.12.2024 | 260,20 | 261,85 | 258,35 | 258,80 | -0,48% | - |
| 05.12.2024 | 263,30 | 266,05 | 259,55 | 260,05 | -0,91% | - |
| 04.12.2024 | 263,20 | 290,90 | 260,90 | 262,45 | -0,08% | 70,00 |
| 03.12.2024 | 265,25 | 266,45 | 261,05 | 262,65 | -0,98% | 96,00 |
| 02.12.2024 | 263,80 | 266,15 | 263,20 | 265,25 | 2,61% | 40,00 |
| 29.11.2024 | 262,65 | 266,70 | 250,90 | 258,50 | -1,80% | 40,00 |
| 28.11.2024 | 261,95 | 263,60 | 261,25 | 263,25 | 0,77% | - |
| 27.11.2024 | 263,95 | 264,45 | 236,90 | 261,25 | -0,99% | - |
| 26.11.2024 | 263,40 | 264,45 | 260,35 | 263,85 | 0,15% | 21,00 |
| 25.11.2024 | 262,70 | 265,00 | 260,55 | 263,45 | 0,09% | 12,00 |
| 22.11.2024 | 257,85 | 263,35 | 257,35 | 263,20 | 2,19% | 10,00 |
| 21.11.2024 | 252,60 | 258,70 | 250,20 | 257,55 | 1,92% | - |
| 20.11.2024 | 252,30 | 257,60 | 249,95 | 252,70 | 0,48% | - |
| 19.11.2024 | 255,05 | 255,80 | 251,20 | 251,50 | -1,35% | - |
| 18.11.2024 | 256,90 | 259,20 | 251,40 | 254,95 | -0,84% | - |
| 15.11.2024 | 254,65 | 258,45 | 252,75 | 257,10 | 0,18% | 150,00 |
| 14.11.2024 | 258,35 | 263,40 | 254,30 | 256,65 | -0,72% | - |
| 13.11.2024 | 254,70 | 258,65 | 252,95 | 258,50 | 1,29% | - |
| 12.11.2024 | 257,65 | 265,45 | 254,00 | 255,20 | -0,89% | - |
| 11.11.2024 | 254,05 | 268,35 | 254,00 | 257,50 | 1,48% | - |
| 08.11.2024 | 253,25 | 256,40 | 240,10 | 253,75 | 0,42% | - |
| 07.11.2024 | 256,80 | 269,10 | 229,30 | 252,70 | -1,54% | 298,00 |
| 06.11.2024 | 252,45 | 258,80 | 228,60 | 256,65 | 5,27% | 117,00 |
| 05.11.2024 | 242,55 | 244,25 | 240,95 | 243,80 | 0,47% | - |
| 04.11.2024 | 241,70 | 243,65 | 231,90 | 242,65 | -0,12% | - |
| 01.11.2024 | 240,50 | 252,70 | 225,50 | 242,95 | 1,61% | - |
| 31.10.2024 | 242,65 | 244,55 | 233,15 | 239,10 | -4,26% | 12,00 |
| 30.10.2024 | 236,40 | 252,10 | 233,90 | 249,75 | 3,46% | 16,00 |
| 29.10.2024 | 237,65 | 245,15 | 235,05 | 241,40 | 1,84% | - |
| 28.10.2024 | 236,25 | 243,65 | 235,85 | 237,05 | 0,74% | 63,00 |
| 25.10.2024 | 236,05 | 237,40 | 235,25 | 235,30 | -0,28% | 36,00 |
| 24.10.2024 | 237,15 | 237,55 | 232,40 | 235,95 | -0,69% | 400,00 |
| 23.10.2024 | 237,30 | 239,30 | 221,60 | 237,60 | -0,21% | - |
| 22.10.2024 | 238,35 | 239,20 | 235,50 | 238,10 | -0,31% | - |
| 21.10.2024 | 239,95 | 241,55 | 238,40 | 238,85 | -0,58% | 228,00 |
| 18.10.2024 | 240,35 | 241,20 | 238,65 | 240,25 | -0,21% | - |
| 17.10.2024 | 240,10 | 242,30 | 239,10 | 240,75 | 0,21% | - |
| 16.10.2024 | 239,75 | 241,70 | 238,50 | 240,25 | 0,06% | - |
| 15.10.2024 | 240,35 | 242,90 | 237,85 | 240,10 | 0,10% | 10,00 |
| 14.10.2024 | 238,55 | 240,40 | 237,15 | 239,85 | 0,63% | 18,00 |
| 11.10.2024 | 234,75 | 238,50 | 233,00 | 238,35 | 1,45% | 60,00 |
| 10.10.2024 | 235,65 | 236,70 | 233,45 | 234,95 | -0,38% | - |
| 09.10.2024 | 232,80 | 236,70 | 228,50 | 235,85 | 1,22% | - |
| 08.10.2024 | 233,15 | 235,80 | 230,90 | 233,00 | -0,17% | - |
| 07.10.2024 | 236,40 | 236,45 | 225,05 | 233,40 | -0,87% | - |
| 04.10.2024 | 235,90 | 239,80 | 229,90 | 235,45 | -0,15% | - |
| 03.10.2024 | 237,05 | 237,35 | 233,50 | 235,80 | -0,55% | 135,00 |
| 02.10.2024 | 235,55 | 237,50 | 233,80 | 237,10 | 0,40% | - |
| 01.10.2024 | 235,05 | 237,00 | 233,50 | 236,15 | 0,36% | - |
| 30.09.2024 | 235,45 | 236,80 | 232,30 | 235,30 | -0,51% | 40,00 |
| 27.09.2024 | 234,95 | 239,70 | 233,80 | 236,50 | 0,85% | 20,00 |
| 26.09.2024 | 232,35 | 235,60 | 231,15 | 234,50 | 1,03% | 20,00 |
| 25.09.2024 | 230,25 | 233,60 | 229,50 | 232,10 | 0,30% | - |
| 24.09.2024 | 230,85 | 232,80 | 229,90 | 231,40 | 0,19% | - |
| 23.09.2024 | 228,20 | 231,10 | 227,75 | 230,95 | 1,36% | 70,00 |
| 20.09.2024 | 230,95 | 231,90 | 227,25 | 227,85 | -1,38% | 450,00 |
| 19.09.2024 | 228,60 | 232,35 | 228,15 | 231,05 | 1,40% | - |
| 18.09.2024 | 229,35 | 279,45 | 227,60 | 227,85 | -0,55% | - |
| 17.09.2024 | 229,20 | 239,55 | 228,55 | 229,10 | -0,09% | 140,00 |
| 16.09.2024 | 226,90 | 229,40 | 226,15 | 229,30 | 0,88% | - |
| 13.09.2024 | 223,85 | 227,75 | 223,60 | 227,30 | 1,34% | 45,00 |
| 12.09.2024 | 224,75 | 225,10 | 221,55 | 224,30 | 0,09% | - |
| 11.09.2024 | 223,15 | 226,25 | 219,40 | 224,10 | -0,24% | 10,00 |
| 10.09.2024 | 223,10 | 226,60 | 221,55 | 224,65 | 0,51% | - |
| 09.09.2024 | 220,50 | 233,30 | 216,50 | 223,50 | 1,66% | 15,00 |
| 06.09.2024 | 218,75 | 221,95 | 216,35 | 219,85 | 0,43% | 75,00 |
| 05.09.2024 | 220,30 | 224,85 | 211,70 | 218,90 | -0,95% | 120,00 |
| 04.09.2024 | 224,95 | 227,85 | 219,35 | 221,00 | -2,28% | 40,00 |
| 03.09.2024 | 228,65 | 248,75 | 224,65 | 226,15 | -1,16% | - |
| 02.09.2024 | 229,10 | 229,55 | 227,60 | 228,80 | -0,13% | 140,00 |
| 30.08.2024 | 226,40 | 229,45 | 225,90 | 229,10 | 1,46% | - |
| 29.08.2024 | 223,80 | 227,45 | 223,75 | 225,80 | 0,92% | - |
| 28.08.2024 | 223,70 | 225,40 | 223,05 | 223,75 | 0,34% | 360,00 |
| 27.08.2024 | 222,55 | 224,10 | 213,90 | 223,00 | 0,09% | 35,00 |
| 26.08.2024 | 220,80 | 223,75 | 220,00 | 222,80 | 0,97% | - |
| 23.08.2024 | 221,80 | 222,60 | 219,55 | 220,65 | -0,23% | 20,00 |
| 22.08.2024 | 221,30 | 222,85 | 220,05 | 221,15 | 0,02% | 67,00 |
| 21.08.2024 | 219,00 | 221,25 | 218,00 | 221,10 | 1,07% | - |
| 20.08.2024 | 219,10 | 219,65 | 217,60 | 218,75 | -0,02% | - |
| 19.08.2024 | 220,35 | 220,35 | 217,20 | 218,80 | -0,34% | 9,00 |
| 16.08.2024 | 219,10 | 222,60 | 212,50 | 219,55 | 0,27% | 40,00 |
| 15.08.2024 | 217,30 | 221,90 | 213,90 | 218,95 | 1,06% | - |
| 14.08.2024 | 217,40 | 217,65 | 215,80 | 216,65 | -0,21% | 195,00 |
| 13.08.2024 | 216,70 | 217,90 | 214,85 | 217,10 | 0,32% | 20,00 |
| 12.08.2024 | 219,10 | 219,60 | 216,25 | 216,40 | -1,30% | 53,00 |
| 09.08.2024 | 219,60 | 220,40 | 216,55 | 219,25 | -0,16% | - |
| 08.08.2024 | 216,50 | 220,10 | 211,40 | 219,60 | 1,34% | - |
| 07.08.2024 | 219,95 | 223,15 | 216,45 | 216,70 | -0,62% | 600,00 |
| 06.08.2024 | 220,60 | 222,95 | 213,30 | 218,05 | 0,25% | - |
| 05.08.2024 | 221,00 | 225,75 | 208,30 | 217,50 | -2,71% | 209,00 |